Canada markets open in 6 hours 26 minutes

Exactus, Inc. (EXDI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07700.0000 (0.00%)
At close: 2:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.07700.07700.07700.07700.0770-
Jun. 17, 20210.06960.07700.06960.07700.077051,578
Jun. 16, 20210.07000.07450.06990.07450.0745138,758
Jun. 15, 20210.06650.06650.06600.06600.06602,100
Jun. 14, 20210.06650.06740.06650.06740.06742,113
Jun. 11, 20210.07000.07000.07000.07000.070026,342
Jun. 10, 20210.07750.07750.07750.07750.0775-
Jun. 09, 20210.07750.07750.07750.07750.077510,097
Jun. 08, 20210.07300.07870.07150.07870.078716,806
Jun. 07, 20210.07970.07970.06610.07820.078210,112
Jun. 04, 20210.07000.07990.06620.07990.079910,100
Jun. 03, 20210.07210.08470.07210.08470.0847200
Jun. 02, 20210.08170.08500.08170.08500.08506,275
Jun. 01, 20210.08000.08600.08000.08600.086010,501
May 28, 20210.08000.09890.08000.09880.09884,500
May 27, 20210.08050.09940.08000.09940.099421,916
May 26, 20210.10500.10500.09000.09000.090030,094
May 25, 20210.10000.10000.10000.10000.100017,000
May 24, 20210.06600.10000.06600.10000.10007,657
May 21, 20210.08800.08800.08800.08800.0880-
May 20, 20210.08800.08800.08800.08800.08804,200
May 19, 20210.09540.09540.06660.08740.08744,600
May 18, 20210.07950.10500.07950.09540.095417,960
May 17, 20210.07000.07950.06600.07950.079560,450
May 14, 20210.07070.07070.07070.07070.07075,741
May 13, 20210.06700.07000.06700.07000.07006,800
May 12, 20210.07000.07000.06700.06760.067657,200
May 11, 20210.08000.08000.06600.07000.070061,000
May 10, 20210.07970.08990.07020.08300.083092,260
May 07, 20210.08250.08250.08250.08250.0825-
May 06, 20210.08980.09150.08250.08250.0825120,412
May 05, 20210.08360.09330.08360.08500.0850100,000
May 04, 20210.10000.10500.10000.10000.100083,815
May 03, 20210.08000.10000.08000.10000.10005,530
Apr. 30, 20210.10500.10500.09500.09500.095027,004
Apr. 29, 20210.13000.13000.10000.10000.100049,569
Apr. 28, 20210.11600.11600.11600.11600.116050,000
Apr. 27, 20210.12750.12750.11000.11000.110042,840
Apr. 26, 20210.12920.14000.12920.14000.14003,323
Apr. 23, 20210.14500.15000.13420.14000.140035,000
Apr. 22, 20210.14500.14980.14000.14980.1498249,400
Apr. 21, 20210.14850.15000.14700.14700.147076,920
Apr. 20, 20210.17000.17000.17000.17000.1700100
Apr. 19, 20210.15000.15700.14950.15020.150273,700
Apr. 16, 20210.15110.16750.15000.16750.167576,871
Apr. 15, 20210.17000.17250.17000.17000.170017,850
Apr. 14, 20210.17250.17250.17000.17000.17004,871
Apr. 13, 20210.17000.17000.17000.17000.1700-
Apr. 12, 20210.14900.17000.14900.17000.170075,151
Apr. 09, 20210.16970.17000.14920.14920.149253,750
Apr. 08, 20210.16100.17000.16100.16100.161019,707
Apr. 07, 20210.16990.16990.16000.16000.16004,750
Apr. 06, 20210.15300.15300.15300.15300.153010,300
Apr. 05, 20210.17500.17500.15000.16500.165060,311
Apr. 01, 20210.18000.18000.16080.18000.18001,450
Mar. 31, 20210.18000.18500.17000.17000.170025,028
Mar. 30, 20210.16000.16010.16000.16000.160011,500
Mar. 29, 20210.17500.17500.17500.17500.1750-
Mar. 26, 20210.17310.17500.16010.17500.175072,267
Mar. 25, 20210.17010.17900.17010.17900.179015,050
Mar. 24, 20210.17000.19500.17000.19500.195021,469
Mar. 23, 20210.19000.19000.16500.16500.165025,000
Mar. 22, 20210.17150.17200.15210.15210.152126,500
Mar. 19, 20210.17700.22500.17700.17800.178014,000
Mar. 18, 20210.17100.19500.17000.19000.190098,050
Mar. 17, 20210.19000.22000.17600.21000.2100107,950
Mar. 16, 20210.16610.19000.16610.17500.1750110,702
Mar. 15, 20210.15100.19000.15100.15900.159041,966
Mar. 12, 20210.16660.17840.16660.17710.177142,020
Mar. 11, 20210.16660.16660.16660.16660.1666-
Mar. 10, 20210.17500.19000.16520.16660.166612,000
Mar. 09, 20210.15990.16970.15990.15990.159926,000
Mar. 08, 20210.15120.15350.15000.15350.15353,210
Mar. 05, 20210.15990.15990.15100.15100.151085,406
Mar. 04, 20210.18500.18500.15000.16000.160027,684
Mar. 03, 20210.17100.18500.16550.18500.185066,794
Mar. 02, 20210.17750.21000.17100.17100.171028,816
Mar. 01, 20210.17500.21000.17500.18650.186519,550
Feb. 26, 20210.20990.21000.17500.20980.209862,111
Feb. 25, 20210.18000.20180.17250.17250.172535,540
Feb. 24, 20210.19000.22800.17100.19990.199926,825
Feb. 23, 20210.20050.20640.17000.18550.1855157,850
Feb. 22, 20210.23870.23890.18100.20990.2099121,685
Feb. 19, 20210.22010.23990.21000.23870.238726,060
Feb. 18, 20210.26700.26700.21000.21000.210095,945
Feb. 17, 20210.20000.25560.17670.24800.2480592,306
Feb. 16, 20210.22000.22000.15100.19000.190059,010
Feb. 12, 20210.20830.22000.17260.22000.220082,962
Feb. 11, 20210.20000.20000.15500.20000.2000118,053
Feb. 10, 20210.19750.20000.19500.19500.1950177,175
Feb. 09, 20210.15000.19500.15000.18600.1860153,604
Feb. 08, 20210.14500.16000.13850.15000.150036,207
Feb. 05, 20210.14000.14000.13010.14000.140073,769
Feb. 04, 20210.15000.15000.12000.13300.1330253,546
Feb. 03, 20210.13500.15000.13000.14530.1453157,640
Feb. 02, 20210.12050.15000.11000.14000.1400470,618
Feb. 01, 20210.13500.20000.10000.17490.1749156,200
Jan. 29, 20210.16000.17990.13000.13750.137558,269
Jan. 28, 20210.14000.17030.14000.16000.160054,377
Jan. 27, 20210.16000.19500.14000.16750.167565,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...